| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
0.02 | 0.06% | 2,500 | 0 | 0 |
30.78
30.80
30.80
|
|
2 tháng
(2026-07-23) |
-1.07 | -3.35% | 3,300 | 0 | 0 |
26.95
31.87
30.80
|
|
3 tháng
(2026-06-23) |
-1.07 | -3.35% | 3,300 | 0 | 0 |
26.95
32.12
30.80
|
|
6 tháng
(2026-03-25) |
-0.57 | -1.81% | 35,900 | 0 | 0 |
23.44
37.46
30.80
|
|
12 tháng
(2025-09-26) |
4.02 | 15.02% | 352,500 | 0 | 0 |
23.44
37.46
30.80
|
|
24 tháng
(2024-10-01) |
7.18 | 30.41% | 399,426 | 0 | 0 |
12.09
37.46
30.80
|
|
36 tháng
(2023-10-09) |
13.77 | 80.84% | 439,213 | 0 | 0 |
10.33
37.46
30.80
|
|
60 tháng
(2021-10-18) |
12.64 | 69.63% | 651,824 | 0 | 0 |
8.28
37.46
30.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/11/2025 |
26.28
|
300 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 27/11/2025 |
28.36
|
300 | 27.53 | 28.36 | 27.53 | 0 | 0 | 0 | |
| 26/11/2025 |
25.94
|
200 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 25/11/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 24/11/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 21/11/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 20/11/2025 |
25.03
|
1,100 | 26.11 | 26.11 | 25.03 | 0 | 0 | 0 | |
| 19/11/2025 |
26.11
|
4,600 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 18/11/2025 |
26.11
|
300 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 17/11/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 14/11/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 13/11/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 12/11/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 11/11/2025 |
25.94
|
300 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 10/11/2025 |
26.11
|
200 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 07/11/2025 |
25.94
|
100 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 06/11/2025 |
26.11
|
200 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 05/11/2025 |
25.86
|
200 | 26.03 | 26.03 | 25.86 | 0 | 0 | 0 | |
| 04/11/2025 |
26.11
|
400 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 03/11/2025 |
26.11
|
300 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 31/10/2025 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 30/10/2025 |
26.11
|
100 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 29/10/2025 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 28/10/2025 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 27/10/2025 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 24/10/2025 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 23/10/2025 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 22/10/2025 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 21/10/2025 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 20/10/2025 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 17/10/2025 |
26.11
|
100 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 16/10/2025 |
30.53
|
400 | 30.53 | 30.53 | 30.53 | 0 | 0 | 0 | |
| 15/10/2025 |
35.87
|
0 | 35.87 | 35.87 | 35.87 | 0 | 0 | 0 | |
| 14/10/2025 |
35.87
|
0 | 35.87 | 35.87 | 35.87 | 0 | 0 | 0 | |
| 13/10/2025 |
35.87
|
0 | 35.87 | 35.87 | 35.87 | 0 | 0 | 0 | |
| 10/10/2025 |
35.87
|
0 | 35.87 | 35.87 | 35.87 | 0 | 0 | 0 | |
| 09/10/2025 |
35.87
|
0 | 35.87 | 35.87 | 35.87 | 0 | 0 | 0 | |
| 08/10/2025 |
35.87
|
100 | 35.87 | 35.87 | 35.87 | 0 | 0 | 0 | |
| 07/10/2025 |
31.62
|
0 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 | |
| 06/10/2025 |
31.62
|
0 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 | |
| 03/10/2025 |
31.62
|
0 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 | |
| 02/10/2025 |
31.62
|
100 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 | |
| 01/10/2025 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
| 30/09/2025 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
| 29/09/2025 |
27.78
|
500 | 26.86 | 27.78 | 26.86 | 0 | 0 | 0 | |
| 26/09/2025 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 25/09/2025 |
26.78
|
100 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 24/09/2025 |
26.78
|
200 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 23/09/2025 |
26.69
|
2,000 | 27.28 | 27.28 | 26.69 | 0 | 0 | 0 | |
| 22/09/2025 |
27.45
|
4,100 | 27.53 | 27.53 | 27.45 | 0 | 0 | 0 | |
| 19/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 19/09/2025 |
27.53
|
1,000 | 27.11 | 27.53 | 27.11 | 0 | 0 | 0 | |
| 18/09/2025 |
27.49
|
600 | 27.57 | 27.57 | 27.49 | 0 | 0 | 0 | |
| 17/09/2025 |
24.66
|
6,400 | 26.11 | 26.11 | 24.66 | 0 | 0 | 0 | |
| 16/09/2025 |
24.66
|
5,800 | 29.38 | 29.38 | 24.37 | 0 | 0 | 0 | |
| 15/09/2025 |
28.58
|
8,600 | 29.67 | 29.67 | 28.58 | 0 | 0 | 0 | |
| 12/09/2025 |
28.65
|
1,000 | 28.51 | 28.65 | 28.51 | 0 | 0 | 0 | |
| 11/09/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 10/09/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 09/09/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 08/09/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 05/09/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 04/09/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 03/09/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 29/08/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 28/08/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 27/08/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 26/08/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 25/08/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 25/08/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 22/08/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 21/08/2025 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 20/08/2025 |
28.51
|
200 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 19/08/2025 |
28.58
|
400 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 18/08/2025 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 15/08/2025 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 14/08/2025 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 13/08/2025 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 12/08/2025 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 11/08/2025 |
25.50
|
1,100 | 24.46 | 25.50 | 24.46 | 0 | 0 | 0 | |
| 08/08/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 07/08/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 06/08/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 05/08/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 04/08/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 01/08/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 31/07/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 30/07/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 29/07/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 28/07/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 25/07/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 24/07/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 23/07/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 22/07/2025 |
23.41
|
300 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 21/07/2025 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 18/07/2025 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
| 17/07/2025 |
22.36
|
100 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
| 16/07/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 15/07/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 14/07/2025 |
23.41
|
100 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 11/07/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 10/07/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |